KissMeData/014580/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,190100,552928180,5650,5650,5650,5650,842
20240604,190000,552928180,5650,5650,5650,5650,0
20240604,185900,552928180,5650,5650,5650,5650,0
20240604,185800,552928180,5650,5650,5650,5650,0
20240604,185700,552928180,5650,5650,5650,5650,0
20240604,185600,552928180,5650,5650,5650,5650,0
20240604,185500,552928180,5650,5650,5650,5650,0
20240604,185400,552928180,5650,5650,5650,5650,0
20240604,185300,552928180,5650,5650,5650,5650,0
20240604,185200,552928180,5650,5650,5650,5650,0
20240604,185100,552928180,5650,5650,5650,5650,0
20240604,185000,552928180,5650,5650,5650,5650,0
20240604,184900,552928180,5650,5650,5650,5650,0
20240604,184800,552928180,5650,5650,5650,5650,0
20240604,184700,552928180,5650,5650,5650,5650,0
20240604,184600,552928180,5650,5650,5650,5650,0
20240604,184500,552928180,5650,5650,5650,5650,0
20240604,184400,552928180,5650,5650,5650,5650,0
20240604,184300,552928180,5650,5650,5650,5650,0
20240604,184200,552928180,5650,5650,5650,5650,0
20240604,184100,552928180,5650,5650,5650,5650,0
20240604,184000,552928180,5650,5650,5650,5650,0
20240604,183900,552928180,5650,5650,5650,5650,0
20240604,183800,552928180,5650,5650,5650,5650,0
20240604,183700,552928180,5650,5650,5650,5650,0
20240604,183600,552928180,5650,5650,5650,5650,0
20240604,183500,552928180,5650,5650,5650,5650,0
20240604,183400,552928180,5650,5650,5650,5650,0
20240604,183300,552928180,5650,5650,5650,5650,0
20240604,183200,552928180,5650,5650,5650,5650,0
20240604,183100,552928180,5650,5650,5650,5650,842
20240604,183000,552928180,5650,5650,5650,5650,0
20240604,182900,552928180,5650,5650,5650,5650,0
20240604,182800,552928180,5650,5650,5650,5650,0
20240604,182700,552928180,5650,5650,5650,5650,0
20240604,182600,552928180,5650,5650,5650,5650,0
20240604,182500,552928180,5650,5650,5650,5650,0
20240604,182400,552928180,5650,5650,5650,5650,0
20240604,182300,552928180,5650,5650,5650,5650,0
20240604,182200,552928180,5650,5650,5650,5650,0
20240604,182100,552928180,5650,5650,5650,5650,0
20240604,182000,552928180,5650,5650,5650,5650,0
20240604,181900,552928180,5650,5650,5650,5650,0
20240604,181800,552928180,5650,5650,5650,5650,0
20240604,181700,552928180,5650,5650,5650,5650,0
20240604,181600,552928180,5650,5650,5650,5650,0
20240604,181500,552928180,5650,5650,5650,5650,0
20240604,181400,552928180,5650,5650,5650,5650,0
20240604,181300,552928180,5650,5650,5650,5650,0
20240604,181200,552928180,5650,5650,5650,5650,0
20240604,181100,552928180,5650,5650,5650,5650,0
20240604,181000,552928180,5650,5650,5650,5650,0
20240604,180900,552928180,5650,5650,5650,5650,0
20240604,180800,552928180,5650,5650,5650,5650,0
20240604,180700,552928180,5650,5650,5650,5650,0
20240604,180600,552928180,5650,5650,5650,5650,0
20240604,180500,552928180,5650,5650,5650,5650,0
20240604,180400,552928180,5650,5650,5650,5650,0
20240604,180300,552928180,5650,5650,5650,5650,0
20240604,180200,552928180,5650,5650,5650,5650,0
20240604,180100,552928180,5650,5650,5650,5650,842
20240604,180000,552928180,5650,5650,5650,5650,0
20240604,175900,552928180,5650,5650,5650,5650,0
20240604,175800,552928180,5650,5650,5650,5650,0
20240604,175700,552928180,5650,5650,5650,5650,0
20240604,175600,552928180,5650,5650,5650,5650,0
20240604,175500,552928180,5650,5650,5650,5650,0
20240604,175400,552928180,5650,5650,5650,5650,0
20240604,175300,552928180,5650,5650,5650,5650,0
20240604,175200,552928180,5650,5650,5650,5650,0
20240604,175100,552928180,5650,5650,5650,5650,0
20240604,175000,552928180,5650,5650,5650,5650,0
20240604,174900,552928180,5650,5650,5650,5650,0
20240604,174800,552928180,5650,5650,5650,5650,0
20240604,174700,552928180,5650,5650,5650,5650,0
20240604,174600,552928180,5650,5650,5650,5650,0
20240604,174500,552928180,5650,5650,5650,5650,0
20240604,174400,552928180,5650,5650,5650,5650,0
20240604,174300,552928180,5650,5650,5650,5650,0
20240604,174200,552928180,5650,5650,5650,5650,0
20240604,174100,552928180,5650,5650,5650,5650,0
20240604,174000,552928180,5650,5650,5650,5650,0
20240604,173900,552928180,5650,5650,5650,5650,0
20240604,173800,552928180,5650,5650,5650,5650,0
20240604,173700,552928180,5650,5650,5650,5650,0
20240604,173600,552928180,5650,5650,5650,5650,0
20240604,173500,552928180,5650,5650,5650,5650,0
20240604,173400,552928180,5650,5650,5650,5650,0
20240604,173300,552928180,5650,5650,5650,5650,0
20240604,173200,552928180,5650,5650,5650,5650,0
20240604,173100,552928180,5650,5650,5650,5650,842
20240604,173000,552928180,5650,5650,5650,5650,0
20240604,172900,552928180,5650,5650,5650,5650,0
20240604,172800,552928180,5650,5650,5650,5650,0
20240604,172700,552928180,5650,5650,5650,5650,0
20240604,172600,552928180,5650,5650,5650,5650,0
20240604,172500,552928180,5650,5650,5650,5650,0
20240604,172400,552928180,5650,5650,5650,5650,0
20240604,172300,552928180,5650,5650,5650,5650,0
20240604,172200,552928180,5650,5650,5650,5650,0
20240604,172100,552928180,5650,5650,5650,5650,0
20240604,172000,552928180,5650,5650,5650,5650,0
20240604,171900,552928180,5650,5650,5650,5650,0
20240604,171800,552928180,5650,5650,5650,5650,0
20240604,171700,552928180,5650,5650,5650,5650,0
20240604,171600,552928180,5650,5650,5650,5650,0
20240604,171500,552928180,5650,5650,5650,5650,0
20240604,171400,552928180,5650,5650,5650,5650,0
20240604,171300,552928180,5650,5650,5650,5650,0
20240604,171200,552928180,5650,5650,5650,5650,0
20240604,171100,552928180,5650,5650,5650,5650,0
20240604,171000,552928180,5650,5650,5650,5650,0
20240604,170900,552928180,5650,5650,5650,5650,0
20240604,170800,552928180,5650,5650,5650,5650,0
20240604,170700,552928180,5650,5650,5650,5650,0
20240604,170600,552928180,5650,5650,5650,5650,0
20240604,170500,552928180,5650,5650,5650,5650,0
20240604,170400,552928180,5650,5650,5650,5650,0
20240604,170300,552928180,5650,5650,5650,5650,0
20240604,170200,552928180,5650,5650,5650,5650,0
20240604,170100,552928180,5650,5650,5650,5650,842
20240604,170000,552928180,5650,5650,5650,5650,0
20240604,165900,552928180,5650,5650,5650,5650,0
20240604,165800,552928180,5650,5650,5650,5650,0
20240604,165700,552928180,5650,5650,5650,5650,0
20240604,165600,552928180,5650,5650,5650,5650,0
20240604,165500,552928180,5650,5650,5650,5650,0
20240604,165400,552928180,5650,5650,5650,5650,0
20240604,165300,552928180,5650,5650,5650,5650,0
20240604,165200,552928180,5650,5650,5650,5650,0
20240604,165100,552928180,5650,5650,5650,5650,0
20240604,165000,552928180,5650,5650,5650,5650,0
20240604,164900,552928180,5650,5650,5650,5650,0
20240604,164800,552928180,5650,5650,5650,5650,0
20240604,164700,552928180,5650,5650,5650,5650,0
20240604,164600,552928180,5650,5650,5650,5650,0
20240604,164500,552928180,5650,5650,5650,5650,0
20240604,164400,552928180,5650,5650,5650,5650,0
20240604,164300,552928180,5650,5650,5650,5650,0
20240604,164200,552928180,5650,5650,5650,5650,0
20240604,164100,552928180,5650,5650,5650,5650,0
20240604,164000,552928180,5650,5650,5650,5650,0
20240604,163900,552928180,5650,5650,5650,5650,0
20240604,163800,552928180,5650,5650,5650,5650,0
20240604,163700,552928180,5650,5650,5650,5650,0
20240604,163600,552928180,5650,5650,5650,5650,0
20240604,163500,552928180,5650,5650,5650,5650,0
20240604,163400,552928180,5650,5650,5650,5650,0
20240604,163300,552928180,5650,5650,5650,5650,0
20240604,163200,552928180,5650,5650,5650,5650,0
20240604,163100,552928180,5650,5650,5650,5650,842
20240604,163000,552928180,5650,5650,5650,5650,0
20240604,162900,552928180,5650,5650,5650,5650,0
20240604,162800,552928180,5650,5650,5650,5650,0
20240604,162700,552928180,5650,5650,5650,5650,0
20240604,162600,552928180,5650,5650,5650,5650,0
20240604,162500,552928180,5650,5650,5650,5650,0
20240604,162400,552928180,5650,5650,5650,5650,0
20240604,162300,552928180,5650,5650,5650,5650,0
20240604,162200,552928180,5650,5650,5650,5650,0
20240604,162100,552928180,5650,5650,5650,5650,0
20240604,162000,552928180,5650,5650,5650,5650,0
20240604,161900,552928180,5650,5650,5650,5650,0
20240604,161800,552928180,5650,5650,5650,5650,0
20240604,161700,552928180,5650,5650,5650,5650,0
20240604,161600,552928180,5650,5650,5650,5650,0
20240604,161500,552928180,5650,5650,5650,5650,0
20240604,161400,552928180,5650,5650,5650,5650,0
20240604,161300,552928180,5650,5650,5650,5650,0
20240604,161200,552928180,5650,5650,5650,5650,0
20240604,161100,552928180,5650,5650,5650,5650,0
20240604,161000,552928180,5650,5650,5650,5650,0
20240604,160900,552928180,5650,5650,5650,5650,0
20240604,160800,552928180,5650,5650,5650,5650,0
20240604,160700,552928180,5650,5650,5650,5650,0
20240604,160600,552928180,5650,5650,5650,5650,0
20240604,160500,552928180,5650,5650,5650,5650,0
20240604,160400,552928180,5650,5650,5650,5650,0
20240604,160300,552928180,5650,5650,5650,5650,0
20240604,160200,552928180,5650,5650,5650,5650,0
20240604,160100,552928180,5650,5650,5650,5650,842
20240604,160000,552928180,5650,5650,5650,5650,0
20240604,155900,552928180,5650,5650,5650,5650,0
20240604,155800,552928180,5650,5650,5650,5650,0
20240604,155700,552928180,5650,5650,5650,5650,0
20240604,155600,552928180,5650,5650,5650,5650,0
20240604,155500,552928180,5650,5650,5650,5650,0
20240604,155400,552928180,5650,5650,5650,5650,0
20240604,155300,552928180,5650,5650,5650,5650,0
20240604,155200,552928180,5650,5650,5650,5650,0
20240604,155100,552928180,5650,5650,5650,5650,0
20240604,155000,552928180,5650,5650,5650,5650,0
20240604,154900,552928180,5650,5650,5650,5650,0
20240604,154800,552928180,5650,5650,5650,5650,0
20240604,154700,552928180,5650,5650,5650,5650,0
20240604,154600,552928180,5650,5650,5650,5650,0
20240604,154500,552928180,5650,5650,5650,5650,0
20240604,154400,552928180,5650,5650,5650,5650,0
20240604,154300,552928180,5650,5650,5650,5650,0
20240604,154200,552928180,5650,5650,5650,5650,0
20240604,154100,552928180,5650,5650,5650,5650,0
20240604,154000,552928180,5650,5650,5650,5650,0
20240604,153900,552928180,5650,5650,5650,5650,0
20240604,153800,552928180,5650,5650,5650,5650,0
20240604,153700,552928180,5650,5650,5650,5650,0
20240604,153600,552928180,5650,5650,5650,5650,0
20240604,153500,552928180,5650,5650,5650,5650,0
20240604,153400,552928180,5650,5650,5650,5650,0
20240604,153300,552928180,5650,5650,5650,5650,0
20240604,153200,552928180,5650,5650,5650,5650,0
20240604,153100,552928180,5650,5650,5650,5650,842
20240604,153000,552928180,5650,5650,5650,5650,842
20240604,152900,548170880,5650,5650,5650,5650,0
20240604,152800,548170880,5650,5650,5650,5650,0
20240604,152700,548170880,5650,5650,5650,5650,0
20240604,152600,548170880,5650,5650,5650,5650,0
20240604,152500,548170880,5650,5650,5650,5650,0
20240604,152400,548170880,5650,5650,5650,5650,0
20240604,152300,548170880,5650,5650,5650,5650,0
20240604,152200,548170880,5650,5650,5650,5650,0
20240604,152100,548170880,5650,5650,5650,5650,0
20240604,152000,548170880,5650,5650,5650,5650,0
20240604,151900,548170880,5650,5650,5650,5630,332
20240604,151800,546298720,5640,5630,5650,5630,208
20240604,151700,545125580,5630,5630,5630,5630,10
20240604,151600,545069280,5630,5630,5630,5630,6
20240604,151500,545035500,5630,5630,5650,5630,1034
20240604,151400,539214040,5630,5630,5640,5630,87
20240604,151300,538724220,5630,5630,5630,5630,5
20240604,151200,538696070,5630,5630,5630,5620,371
20240604,151100,536607420,5630,5620,5630,5620,518
20240604,151000,533691160,5630,5620,5630,5620,724
20240604,150900,529620100,5630,5630,5630,5620,141
20240604,150800,528826340,5630,5620,5630,5620,352
20240604,150700,526845650,5620,5630,5640,5620,85
20240604,150600,526367130,5630,5630,5630,5620,1511
20240604,150500,517860350,5630,5630,5630,5620,208
20240604,150400,516689380,5620,5630,5630,5620,397
20240604,150300,514454320,5630,5630,5630,5630,796
20240604,150200,509972840,5630,5630,5630,5630,7
20240604,150100,509933430,5630,5630,5660,5630,507
20240604,150000,507078950,5660,5630,5660,5630,237
20240604,145900,505742210,5630,5620,5640,5620,210
20240604,145800,504559890,5630,5630,5630,5620,2015
20240604,145700,493215480,5630,5620,5640,5620,121
20240604,145600,492535190,5630,5630,5640,5620,229
20240604,145500,491246720,5640,5630,5640,5620,4033
20240604,145400,468540870,5630,5630,5640,5630,702
20240604,145300,464588480,5640,5630,5640,5630,2026
20240604,145200,453162100,5630,5630,5640,5630,23
20240604,145100,453032400,5640,5640,5640,5640,2019
20240604,145000,441645240,5650,5640,5650,5640,1000
20240604,144900,435995250,5650,5650,5650,5640,353
20240604,144800,434000820,5660,5640,5660,5640,11
20240604,144700,433938680,5640,5640,5640,5640,620
20240604,144600,430441880,5650,5650,5650,5650,0
20240604,144500,430441880,5650,5660,5660,5650,333
20240604,144400,428558630,5660,5660,5660,5660,20
20240604,144300,428445430,5660,5660,5660,5660,24
20240604,144200,428309590,5660,5660,5660,5660,0
20240604,144100,428309590,5660,5660,5660,5630,670
20240604,144000,424537040,5640,5640,5640,5640,0
20240604,143900,424537040,5640,5630,5660,5630,21
20240604,143800,424418250,5660,5640,5660,5630,513
20240604,143700,421527220,5650,5650,5650,5650,32
20240604,143600,421346420,5660,5660,5660,5660,2
20240604,143500,421335100,5660,5640,5660,5640,9
20240604,143400,421284320,5660,5660,5660,5660,0
20240604,143300,421284320,5660,5660,5660,5660,0
20240604,143200,421284320,5660,5660,5660,5660,0
20240604,143100,421284320,5660,5660,5660,5660,0
20240604,143000,421284320,5660,5650,5660,5640,692
20240604,142900,417380910,5650,5650,5650,5650,0
20240604,142800,417380910,5650,5650,5650,5650,3
20240604,142700,417363960,5640,5640,5640,5640,13
20240604,142600,417290640,5640,5640,5640,5640,1
20240604,142500,417285000,5650,5650,5650,5650,0
20240604,142400,417285000,5650,5640,5650,5640,36
20240604,142300,417081950,5640,5640,5640,5640,501
20240604,142200,414256310,5650,5650,5650,5650,0
20240604,142100,414256310,5650,5650,5650,5650,2
20240604,142000,414245010,5640,5640,5640,5640,18
20240604,141900,414143490,5650,5650,5650,5650,10
20240604,141800,414086990,5650,5640,5650,5640,1297
20240604,141700,406771900,5650,5650,5650,5650,0
20240604,141600,406771900,5650,5640,5650,5640,90
20240604,141500,406264050,5660,5640,5660,5640,35
20240604,141400,406066630,5650,5650,5650,5650,50
20240604,141300,405784130,5660,5660,5660,5640,17
20240604,141200,405688210,5640,5650,5650,5640,8196
20240604,141100,359382830,5660,5660,5660,5660,0
20240604,141000,359382830,5660,5660,5660,5660,0
20240604,140900,359382830,5660,5660,5660,5660,1
20240604,140800,359377170,5650,5650,5650,5650,0
20240604,140700,359377170,5650,5650,5650,5650,400
20240604,140600,357117170,5650,5650,5650,5650,277
20240604,140500,355552120,5650,5650,5650,5650,230
20240604,140400,354252620,5650,5650,5650,5650,0
20240604,140300,354252620,5650,5650,5650,5650,400
20240604,140200,351992620,5670,5670,5670,5670,0
20240604,140100,351992620,5670,5670,5670,5670,0
20240604,140000,351992620,5670,5670,5670,5670,1
20240604,135900,351986950,5650,5650,5650,5650,1506
20240604,135800,343478050,5660,5670,5670,5660,2230
20240604,135700,330856200,5670,5670,5670,5670,0
20240604,135600,330856200,5670,5670,5670,5670,0
20240604,135500,330856200,5670,5660,5670,5660,297
20240604,135400,329174300,5660,5660,5660,5660,70
20240604,135300,328778100,5660,5660,5660,5660,0
20240604,135200,328778100,5660,5660,5660,5660,0
20240604,135100,328778100,5660,5660,5660,5660,200
20240604,135000,327646100,5670,5670,5670,5670,1420
20240604,134900,319594700,5680,5680,5680,5680,1
20240604,134800,319589020,5670,5680,5680,5670,2
20240604,134700,319577670,5670,5670,5680,5670,123
20240604,134600,318880250,5680,5680,5680,5680,0
20240604,134500,318880250,5680,5680,5680,5680,10
20240604,134400,318823450,5680,5680,5680,5680,21
20240604,134300,318704170,5680,5680,5680,5680,0
20240604,134200,318704170,5680,5680,5680,5680,0
20240604,134100,318704170,5680,5680,5680,5680,10
20240604,134000,318647370,5680,5680,5680,5680,1
20240604,133900,318641690,5680,5680,5680,5680,1
20240604,133800,318636010,5670,5670,5670,5670,269
20240604,133700,317110780,5670,5680,5680,5670,432
20240604,133600,314657030,5690,5700,5700,5690,159
20240604,133500,313752180,5690,5690,5690,5690,1
20240604,133400,313746490,5700,5700,5700,5700,62
20240604,133300,313393090,5690,5690,5690,5690,0
20240604,133200,313393090,5690,5690,5690,5690,0
20240604,133100,313393090,5690,5690,5690,5690,5
20240604,133000,313364640,5700,5700,5700,5700,0
20240604,132900,313364640,5700,5700,5700,5700,3
20240604,132800,313347540,5700,5700,5700,5700,0
20240604,132700,313347540,5700,5700,5700,5700,0
20240604,132600,313347540,5700,5700,5700,5700,0
20240604,132500,313347540,5700,5700,5700,5700,0
20240604,132400,313347540,5700,5700,5700,5700,0
20240604,132300,313347540,5700,5700,5700,5700,0
20240604,132200,313347540,5700,5700,5700,5700,0
20240604,132100,313347540,5700,5700,5700,5700,0
20240604,132000,313347540,5700,5700,5700,5700,0
20240604,131900,313347540,5700,5700,5700,5700,0
20240604,131800,313347540,5700,5700,5700,5700,0
20240604,131700,313347540,5700,5700,5700,5700,0
20240604,131600,313347540,5700,5700,5700,5700,0
20240604,131500,313347540,5700,5700,5700,5700,0
20240604,131400,313347540,5700,5700,5700,5700,0
20240604,131300,313347540,5700,5700,5700,5700,7
20240604,131200,313307640,5700,5700,5700,5700,0
20240604,131100,313307640,5700,5690,5700,5690,3
20240604,131000,313290560,5670,5670,5670,5670,0
20240604,130900,313290560,5670,5670,5670,5670,751
20240604,130800,309032390,5680,5700,5700,5680,21
20240604,130700,308912890,5670,5680,5680,5670,668
20240604,130600,305125240,5690,5690,5690,5680,89
20240604,130500,304619280,5700,5700,5700,5700,0
20240604,130400,304619280,5700,5700,5700,5700,0
20240604,130300,304619280,5700,5700,5700,5700,0
20240604,130200,304619280,5700,5700,5700,5700,0
20240604,130100,304619280,5700,5700,5700,5700,8
20240604,130000,304573680,5710,5700,5710,5700,1057
20240604,125900,298548760,5700,5700,5700,5700,0
20240604,125800,298548760,5700,5700,5700,5700,0
20240604,125700,298548760,5700,5700,5700,5700,0
20240604,125600,298548760,5700,5700,5700,5700,0
20240604,125500,298548760,5700,5700,5700,5700,0
20240604,125400,298548760,5700,5700,5700,5700,62
20240604,125300,298195360,5700,5700,5700,5700,0
20240604,125200,298195360,5700,5700,5700,5700,0
20240604,125100,298195360,5700,5700,5700,5700,0
20240604,125000,298195360,5700,5700,5700,5700,17
20240604,124900,298098460,5700,5700,5700,5700,0
20240604,124800,298098460,5700,5700,5700,5700,0
20240604,124700,298098460,5700,5700,5700,5700,0
20240604,124600,298098460,5700,5700,5700,5700,1
20240604,124500,298092760,5670,5680,5680,5670,386
20240604,124400,295903750,5700,5700,5700,5700,0
20240604,124300,295903750,5700,5700,5700,5700,0
20240604,124200,295903750,5700,5700,5700,5700,1
20240604,124100,295898050,5690,5680,5690,5680,1011
20240604,124000,290146230,5670,5670,5670,5670,0
20240604,123900,290146230,5670,5670,5670,5670,0
20240604,123800,290146230,5670,5670,5670,5670,0
20240604,123700,290146230,5670,5670,5670,5670,0
20240604,123600,290146230,5670,5680,5680,5670,3248
20240604,123500,271730060,5670,5670,5670,5670,0
20240604,123400,271730060,5670,5680,5680,5670,100
20240604,123300,271162070,5690,5690,5690,5690,2
20240604,123200,271150690,5690,5690,5690,5690,1
20240604,123100,271145000,5680,5680,5680,5680,0
20240604,123000,271145000,5680,5680,5680,5680,0
20240604,122900,271145000,5680,5680,5680,5680,0
20240604,122800,271145000,5680,5680,5680,5680,0
20240604,122700,271145000,5680,5680,5680,5680,1
20240604,122600,271139320,5690,5690,5690,5690,0
20240604,122500,271139320,5690,5670,5690,5670,13
20240604,122400,271065590,5690,5690,5690,5690,0
20240604,122300,271065590,5690,5680,5690,5680,2
20240604,122200,271054220,5690,5690,5690,5690,0
20240604,122100,271054220,5690,5680,5690,5680,2
20240604,122000,271042850,5670,5680,5680,5670,106
20240604,121900,270441690,5680,5680,5680,5680,0
20240604,121800,270441690,5680,5680,5680,5680,0
20240604,121700,270441690,5680,5680,5680,5680,0
20240604,121600,270441690,5680,5680,5680,5680,80
20240604,121500,269987290,5690,5690,5690,5690,0
20240604,121400,269987290,5690,5690,5690,5690,0
20240604,121300,269987290,5690,5690,5690,5690,50
20240604,121200,269702790,5690,5680,5690,5680,34
20240604,121100,269509660,5690,5690,5690,5690,0
20240604,121000,269509660,5690,5690,5690,5690,0
20240604,120900,269509660,5690,5690,5690,5690,0
20240604,120800,269509660,5690,5690,5690,5690,0
20240604,120700,269509660,5690,5690,5690,5690,404
20240604,120600,267210900,5690,5690,5690,5690,0
20240604,120500,267210900,5690,5690,5690,5690,0
20240604,120400,267210900,5690,5690,5690,5690,0
20240604,120300,267210900,5690,5690,5690,5690,0
20240604,120200,267210900,5690,5690,5690,5690,3
20240604,120100,267193830,5690,5690,5690,5690,0
20240604,120000,267193830,5690,5690,5690,5690,0
20240604,115900,267193830,5690,5690,5690,5690,0
20240604,115800,267193830,5690,5690,5690,5690,0
20240604,115700,267193830,5690,5690,5690,5690,0
20240604,115600,267193830,5690,5690,5690,5690,0
20240604,115500,267193830,5690,5690,5690,5690,0
20240604,115400,267193830,5690,5690,5690,5690,0
20240604,115300,267193830,5690,5690,5690,5690,0
20240604,115200,267193830,5690,5690,5690,5690,0
20240604,115100,267193830,5690,5690,5690,5690,1
20240604,115000,267188140,5690,5690,5690,5690,0
20240604,114900,267188140,5690,5690,5690,5690,1
20240604,114800,267182450,5680,5680,5680,5680,0
20240604,114700,267182450,5680,5680,5680,5680,0
20240604,114600,267182450,5680,5690,5690,5680,13
20240604,114500,267108560,5700,5700,5700,5700,1
20240604,114400,267102860,5670,5670,5670,5670,0
20240604,114300,267102860,5670,5700,5700,5670,447
20240604,114200,264554990,5700,5700,5700,5700,0
20240604,114100,264554990,5700,5690,5700,5690,20
20240604,114000,264441180,5700,5670,5700,5670,423
20240604,113900,262042740,5670,5670,5670,5670,0
20240604,113800,262042740,5670,5670,5670,5670,1
20240604,113700,262037070,5680,5680,5680,5680,1678
20240604,113600,252506030,5690,5690,5690,5690,8
20240604,113500,252460510,5700,5700,5700,5700,1
20240604,113400,252454810,5680,5680,5680,5680,10
20240604,113300,252398010,5680,5680,5680,5680,0
20240604,113200,252398010,5680,5700,5700,5680,170
20240604,113100,251432390,5690,5700,5700,5690,130
20240604,113000,250692390,5690,5690,5690,5690,0
20240604,112900,250692390,5690,5700,5700,5690,101
20240604,112800,250117690,5680,5680,5680,5680,4
20240604,112700,250094970,5680,5680,5680,5680,0
20240604,112600,250094970,5680,5680,5680,5680,0
20240604,112500,250094970,5680,5680,5680,5680,40
20240604,112400,249867770,5700,5700,5700,5700,0
20240604,112300,249867770,5700,5700,5700,5700,17
20240604,112200,249770870,5700,5700,5700,5700,0
20240604,112100,249770870,5700,5700,5700,5700,0
20240604,112000,249770870,5700,5700,5700,5700,0
20240604,111900,249770870,5700,5700,5700,5700,0
20240604,111800,249770870,5700,5700,5700,5700,5
20240604,111700,249742370,5700,5700,5700,5700,0
20240604,111600,249742370,5700,5700,5700,5700,0
20240604,111500,249742370,5700,5700,5700,5700,0
20240604,111400,249742370,5700,5700,5700,5700,30
20240604,111300,249571370,5680,5680,5680,5680,0
20240604,111200,249571370,5680,5680,5680,5680,0
20240604,111100,249571370,5680,5680,5680,5680,143
20240604,111000,248759130,5680,5680,5680,5680,0
20240604,110900,248759130,5680,5680,5680,5680,0
20240604,110800,248759130,5680,5680,5680,5680,101
20240604,110700,248185450,5700,5700,5700,5700,133
20240604,110600,247427350,5700,5700,5700,5700,0
20240604,110500,247427350,5700,5700,5700,5700,0
20240604,110400,247427350,5700,5700,5700,5700,0
20240604,110300,247427350,5700,5700,5700,5700,260
20240604,110200,245945350,5700,5700,5700,5700,0
20240604,110100,245945350,5700,5700,5700,5700,0
20240604,110000,245945350,5700,5700,5700,5700,1
20240604,105900,245939650,5700,5700,5700,5700,0
20240604,105800,245939650,5700,5710,5710,5680,167
20240604,105700,244990530,5680,5700,5710,5680,1136
20240604,105600,238511910,5700,5690,5700,5690,155
20240604,105500,237629950,5690,5690,5690,5690,0
20240604,105400,237629950,5690,5690,5690,5690,0
20240604,105300,237629950,5690,5690,5690,5690,0
20240604,105200,237629950,5690,5680,5690,5680,5809
20240604,105100,204625460,5680,5680,5680,5680,128
20240604,105000,203898420,5680,5680,5680,5680,3782
20240604,104900,182416660,5680,5680,5680,5680,250
20240604,104800,180996660,5680,5690,5690,5680,969
20240604,104700,175492730,5680,5680,5680,5680,1072
20240604,104600,169403770,5680,5680,5680,5680,0
20240604,104500,169403770,5680,5680,5680,5680,1
20240604,104400,169398090,5650,5650,5650,5650,125
20240604,104300,168691840,5680,5680,5680,5680,0
20240604,104200,168691840,5680,5680,5680,5680,0
20240604,104100,168691840,5680,5680,5680,5650,22
20240604,104000,168566910,5670,5670,5670,5670,3873
20240604,103900,146607000,5680,5680,5680,5680,0
20240604,103800,146607000,5680,5680,5680,5680,0
20240604,103700,146607000,5680,5680,5680,5680,1
20240604,103600,146601320,5680,5680,5680,5680,5
20240604,103500,146572920,5680,5680,5680,5680,1
20240604,103400,146567240,5670,5670,5670,5670,0
20240604,103300,146567240,5670,5670,5670,5670,55
20240604,103200,146255390,5680,5680,5680,5680,90
20240604,103100,145744190,5680,5680,5680,5680,0
20240604,103000,145744190,5680,5680,5680,5680,4
20240604,102900,145721470,5680,5680,5680,5680,24
20240604,102800,145585150,5670,5680,5680,5670,1084
20240604,102700,139431810,5690,5690,5690,5690,1
20240604,102600,139426120,5680,5680,5680,5680,0
20240604,102500,139426120,5680,5680,5680,5680,170
20240604,102400,138460520,5690,5690,5690,5690,40
20240604,102300,138232920,5690,5680,5690,5680,204
20240604,102200,137073500,5680,5680,5680,5680,266
20240604,102100,135562620,5680,5680,5680,5670,98
20240604,102000,135005990,5680,5680,5680,5680,146
20240604,101900,134176710,5670,5670,5670,5670,650
20240604,101800,130491210,5680,5680,5680,5680,22
20240604,101700,130366250,5680,5670,5680,5670,2
20240604,101600,130354900,5690,5690,5690,5690,0
20240604,101500,130354900,5690,5690,5690,5690,0
20240604,101400,130354900,5690,5690,5690,5690,4
20240604,101300,130332140,5690,5690,5690,5690,10
20240604,101200,130275240,5690,5670,5690,5670,147
20240604,101100,129440340,5670,5690,5690,5670,7
20240604,101000,129400630,5660,5660,5660,5660,517
20240604,100900,126474410,5690,5690,5690,5690,2
20240604,100800,126463030,5690,5690,5690,5690,4
20240604,100700,126440270,5690,5690,5690,5690,0
20240604,100600,126440270,5690,5690,5690,5690,0
20240604,100500,126440270,5690,5690,5690,5690,2
20240604,100400,126428890,5690,5690,5690,5690,0
20240604,100300,126428890,5690,5690,5690,5690,601
20240604,100200,123009200,5650,5660,5660,5650,200
20240604,100100,121879030,5690,5690,5690,5690,15
20240604,100000,121793680,5690,5690,5690,5650,3
20240604,095900,121776650,5690,5690,5690,5690,0
20240604,095800,121776650,5690,5690,5690,5690,0
20240604,095700,121776650,5690,5690,5690,5690,50
20240604,095600,121492150,5690,5690,5690,5690,0
20240604,095500,121492150,5690,5690,5690,5690,0
20240604,095400,121492150,5690,5690,5690,5690,0
20240604,095300,121492150,5690,5690,5690,5690,101
20240604,095200,120917460,5650,5680,5690,5640,1680
20240604,095100,111396290,5680,5670,5680,5650,132
20240604,095000,110647860,5670,5670,5670,5670,7
20240604,094900,110608170,5670,5670,5670,5670,1
20240604,094800,110602500,5650,5650,5650,5650,10
20240604,094700,110546000,5670,5670,5670,5670,1
20240604,094600,110540330,5670,5640,5670,5640,539
20240604,094500,107496960,5640,5650,5650,5640,628
20240604,094400,103951900,5670,5660,5670,5650,408
20240604,094300,101646630,5670,5670,5670,5670,6
20240604,094200,101612610,5670,5670,5670,5670,0
20240604,094100,101612610,5670,5670,5670,5670,120
20240604,094000,100932210,5670,5650,5670,5650,489
20240604,093900,98161600,5670,5670,5670,5670,130
20240604,093800,97424500,5670,5670,5670,5670,0
20240604,093700,97424500,5670,5670,5670,5670,0
20240604,093600,97424500,5670,5670,5670,5670,2
20240604,093500,97413160,5630,5640,5670,5630,434
20240604,093400,94965650,5640,5640,5640,5640,162
20240604,093300,94051970,5670,5670,5670,5670,0
20240604,093200,94051970,5670,5670,5670,5670,1
20240604,093100,94046300,5630,5630,5630,5630,0
20240604,093000,94046300,5630,5630,5630,5630,1
20240604,092900,94040670,5670,5670,5670,5670,17
20240604,092800,93944280,5670,5650,5670,5630,55
20240604,092700,93634130,5650,5650,5650,5650,49
20240604,092600,93357280,5630,5630,5630,5630,0
20240604,092500,93357280,5630,5630,5630,5630,100
20240604,092400,92794280,5630,5650,5650,5630,1799
20240604,092300,82641330,5650,5650,5650,5650,203
20240604,092200,81494380,5650,5640,5650,5640,600
20240604,092100,78108380,5680,5630,5680,5630,533
20240604,092000,75099350,5630,5640,5640,5630,1039
20240604,091900,69245910,5640,5640,5640,5640,21
20240604,091800,69127470,5640,5680,5680,5640,612
20240604,091700,65675390,5680,5670,5680,5650,144
20240604,091600,64861410,5660,5640,5660,5640,1535
20240604,091500,56203960,5640,5660,5660,5640,4165
20240604,091400,32701860,5670,5680,5680,5670,53
20240604,091300,32401330,5650,5650,5650,5650,0
20240604,091200,32401330,5650,5660,5660,5650,387
20240604,091100,30211270,5650,5650,5650,5650,1
20240604,091000,30205620,5680,5650,5680,5650,45
20240604,090900,29951340,5660,5660,5660,5660,1
20240604,090800,29945680,5670,5670,5670,5670,1
20240604,090700,29940010,5650,5650,5650,5650,133
20240604,090600,29188560,5670,5670,5670,5670,3
20240604,090500,29171550,5650,5650,5670,5640,965
20240604,090400,23725500,5670,5670,5680,5660,87
20240604,090300,23232130,5680,5680,5690,5680,190
20240604,090200,22152920,5680,5690,5690,5680,2
20240604,090100,22141550,5680,5680,5680,5680,2761
20240604,090000,6459070,5680,5740,5740,5680,1132